Inner Mongolia MengDian HuaNeng Thermal Power Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.410 | 4.440 | 4.320 | 4.320 | 4.320 | 54,783,601 |
| 2024-07-22 | 4.480 | 4.490 | 4.380 | 4.410 | 4.410 | 41,281,075 |
| 2024-07-19 | 4.460 | 4.520 | 4.450 | 4.480 | 4.480 | 49,592,600 |
| 2024-07-18 | 4.400 | 4.490 | 4.360 | 4.490 | 4.490 | 65,829,133 |
| 2024-07-17 | 4.560 | 4.570 | 4.390 | 4.400 | 4.400 | 111,217,900 |
| 2024-07-16 | 4.560 | 4.620 | 4.530 | 4.570 | 4.570 | 46,880,500 |
| 2024-07-15 | 4.520 | 4.590 | 4.460 | 4.550 | 4.550 | 62,046,297 |
| 2024-07-12 | 4.610 | 4.690 | 4.530 | 4.530 | 4.530 | 78,767,155 |
| 2024-07-11 | 4.680 | 4.700 | 4.540 | 4.640 | 4.640 | 84,738,753 |
| 2024-07-10 | 4.850 | 4.870 | 4.620 | 4.640 | 4.640 | 104,386,713 |
| 2024-07-09 | 4.740 | 4.850 | 4.690 | 4.850 | 4.850 | 89,271,821 |
| 2024-07-08 | 4.650 | 4.760 | 4.620 | 4.710 | 4.710 | 73,709,650 |
| 2024-07-05 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-07-04 | 4.730 | 4.770 | 4.690 | 4.700 | 4.700 | 44,244,286 |
| 2024-07-03 | 4.770 | 4.790 | 4.700 | 4.730 | 4.730 | 47,888,650 |
| 2024-07-02 | 4.740 | 4.780 | 4.710 | 4.780 | 4.780 | 63,307,372 |
| 2024-07-01 | 4.650 | 4.760 | 4.630 | 4.740 | 4.740 | 82,978,743 |
| 2024-06-28 | 4.470 | 4.670 | 4.450 | 4.640 | 4.640 | 127,261,899 |
| 2024-06-27 | 4.530 | 4.600 | 4.460 | 4.480 | 4.480 | 65,912,550 |
| 2024-06-26 | 4.490 | 4.530 | 4.410 | 4.520 | 4.520 | 59,340,451 |
| 2024-06-25 | 4.490 | 4.520 | 4.470 | 4.500 | 4.500 | 46,232,641 |
| 2024-06-24 | 4.530 | 4.550 | 4.470 | 4.490 | 4.490 | 58,143,875 |
| 2024-06-21 | 4.600 | 4.630 | 4.520 | 4.540 | 4.540 | 66,450,322 |
| 2024-06-20 | 4.560 | 4.610 | 4.540 | 4.590 | 4.590 | 63,281,439 |
| 2024-06-19 | 4.550 | 4.590 | 4.530 | 4.560 | 4.560 | 47,734,337 |
| 2024-06-18 | 4.580 | 4.600 | 4.510 | 4.570 | 4.570 | 64,364,059 |
| 2024-06-17 | 4.590 | 4.640 | 4.540 | 4.580 | 4.580 | 69,892,205 |
| 2024-06-14 | 4.700 | 4.740 | 4.600 | 4.610 | 4.610 | 98,205,434 |
| 2024-06-13 | 4.710 | 4.770 | 4.650 | 4.700 | 4.700 | 79,759,900 |
| 2024-06-12 | 4.600 | 4.710 | 4.570 | 4.690 | 4.690 | 78,158,877 |
| 2024-06-11 | 4.760 | 4.780 | 4.560 | 4.610 | 4.610 | 118,450,648 |
| 2024-06-07 | 4.680 | 4.750 | 4.660 | 4.750 | 4.750 | 87,048,612 |
| 2024-06-06 | 4.620 | 4.770 | 4.610 | 4.690 | 4.690 | 124,025,091 |
| 2024-06-05 | 4.630 | 4.670 | 4.600 | 4.620 | 4.620 | 67,060,181 |
| 2024-06-04 | 4.550 | 4.650 | 4.530 | 4.640 | 4.640 | 85,409,850 |
| 2024-06-03 | 4.550 | 4.600 | 4.500 | 4.570 | 4.570 | 78,854,153 |
| 2024-05-31 | 4.570 | 4.600 | 4.540 | 4.540 | 4.540 | 66,806,126 |
| 2024-05-30 | 4.650 | 4.660 | 4.540 | 4.560 | 4.560 | 91,897,881 |
| 2024-05-29 | 4.630 | 4.680 | 4.570 | 4.660 | 4.660 | 89,729,051 |
| 2024-05-28 | 4.640 | 4.700 | 4.620 | 4.650 | 4.650 | 120,625,593 |
| 2024-05-27 | 4.580 | 4.650 | 4.540 | 4.630 | 4.630 | 123,522,271 |
| 2024-05-24 | 4.450 | 4.630 | 4.440 | 4.580 | 4.580 | 166,740,504 |
| 2024-05-23 | 4.500 | 4.550 | 4.450 | 4.460 | 4.460 | 77,742,268 |
| 2024-05-22 | 4.520 | 4.580 | 4.500 | 4.510 | 4.510 | 82,193,115 |
| 2024-05-21 | 4.540 | 4.540 | 4.490 | 4.520 | 4.520 | 64,825,508 |
| 2024-05-20 | 4.450 | 4.550 | 4.430 | 4.550 | 4.550 | 104,156,375 |
| 2024-05-17 | 4.420 | 4.470 | 4.410 | 4.450 | 4.450 | 64,837,989 |
| 2024-05-16 | 4.500 | 4.510 | 4.410 | 4.420 | 4.420 | 92,516,756 |
| 2024-05-15 | 4.570 | 4.610 | 4.470 | 4.510 | 4.510 | 96,689,625 |
| 2024-05-14 | 4.600 | 4.620 | 4.550 | 4.590 | 4.590 | 111,003,537 |
| 2024-05-13 | 4.620 | 4.680 | 4.540 | 4.640 | 4.640 | 143,543,139 |
| 2024-05-10 | 4.510 | 4.610 | 4.510 | 4.610 | 4.610 | 108,865,350 |
| 2024-05-09 | 4.440 | 4.530 | 4.420 | 4.520 | 4.520 | 92,865,685 |
| 2024-05-08 | 4.420 | 4.500 | 4.410 | 4.440 | 4.440 | 84,949,733 |
| 2024-05-07 | 4.460 | 4.500 | 4.400 | 4.430 | 4.430 | 102,670,917 |
| 2024-05-06 | 4.380 | 4.470 | 4.340 | 4.470 | 4.470 | 127,038,730 |
| 2024-04-30 | 4.360 | 4.440 | 4.340 | 4.370 | 4.370 | 126,828,178 |
| 2024-04-29 | 4.530 | 4.530 | 4.330 | 4.370 | 4.370 | 182,930,877 |
| 2024-04-26 | 4.420 | 4.530 | 4.420 | 4.490 | 4.490 | 125,483,969 |
| 2024-04-25 | 4.450 | 4.490 | 4.430 | 4.450 | 4.450 | 73,243,644 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-27 | 0.1640 CNY |
| 2022-07-28 | 0.1000 CNY |
| 2021-06-25 | 0.1260 CNY |
| 2020-07-29 | 0.1260 CNY |
| 2019-08-15 | 0.0960 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.